Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 87,400.00 | 91,900.00 | 86,800.00 | 91,000.00 | 90,845.99 | 151,541 |
| 2025-10-22 | 89,100.00 | 89,500.00 | 85,800.00 | 89,200.00 | 89,049.04 | 290,156 |
| 2025-10-21 | 92,000.00 | 93,200.00 | 87,700.00 | 89,600.00 | 89,448.36 | 390,044 |
| 2025-10-20 | 87,500.00 | 92,000.00 | 84,400.00 | 88,000.00 | 87,851.07 | 377,009 |
| 2025-10-17 | 78,100.00 | 86,800.00 | 77,900.00 | 81,200.00 | 81,062.58 | 319,897 |
| 2025-10-16 | 77,600.00 | 80,100.00 | 76,900.00 | 79,600.00 | 79,465.28 | 156,732 |
| 2025-10-15 | 76,900.00 | 79,600.00 | 76,700.00 | 79,300.00 | 79,165.79 | 192,844 |
| 2025-10-14 | 80,900.00 | 80,900.00 | 74,000.00 | 76,800.00 | 76,670.02 | 302,362 |
| 2025-10-13 | 76,000.00 | 79,400.00 | 75,400.00 | 78,500.00 | 78,367.15 | 187,228 |
| 2025-10-10 | 83,100.00 | 84,500.00 | 78,000.00 | 79,600.00 | 79,465.28 | 285,734 |
| 2025-10-02 | 74,600.00 | 79,600.00 | 74,300.00 | 77,200.00 | 77,069.35 | 448,970 |
| 2025-10-01 | 71,000.00 | 73,200.00 | 70,900.00 | 72,500.00 | 72,377.30 | 229,273 |
| 2025-09-30 | 69,000.00 | 71,300.00 | 69,000.00 | 69,900.00 | 69,781.70 | 131,378 |
| 2025-09-29 | 68,200.00 | 69,900.00 | 67,700.00 | 69,400.00 | 69,282.55 | 181,107 |
| 2025-09-26 | 66,900.00 | 68,400.00 | 65,300.00 | 66,700.00 | 66,587.12 | 187,844 |
| 2025-09-25 | 67,700.00 | 69,900.00 | 67,600.00 | 68,900.00 | 68,783.39 | 150,007 |
| 2025-09-24 | 69,600.00 | 71,500.00 | 66,500.00 | 69,600.00 | 69,482.21 | 402,254 |
| 2025-09-23 | 70,000.00 | 71,100.00 | 67,900.00 | 70,800.00 | 70,680.18 | 404,140 |
| 2025-09-22 | 65,600.00 | 69,500.00 | 65,600.00 | 67,700.00 | 67,585.42 | 321,155 |
| 2025-09-19 | 64,000.00 | 65,700.00 | 62,500.00 | 64,700.00 | 64,590.50 | 216,139 |
| 2025-09-18 | 60,500.00 | 64,700.00 | 59,500.00 | 62,200.00 | 62,094.73 | 340,381 |
| 2025-09-17 | 56,600.00 | 61,800.00 | 56,600.00 | 61,800.00 | 61,695.41 | 397,586 |
| 2025-09-16 | 58,300.00 | 58,700.00 | 57,000.00 | 58,000.00 | 57,901.84 | 178,309 |
| 2025-09-15 | 57,500.00 | 58,100.00 | 55,000.00 | 57,800.00 | 57,702.18 | 393,669 |
| 2025-09-12 | 52,000.00 | 55,200.00 | 51,900.00 | 54,700.00 | 54,607.42 | 481,652 |
| 2025-09-11 | 51,000.00 | 51,500.00 | 49,500.00 | 51,100.00 | 51,013.52 | 231,998 |
| 2025-09-10 | 49,700.00 | 50,500.00 | 48,650.00 | 49,800.00 | 49,715.72 | 182,212 |
| 2025-09-09 | 47,300.00 | 49,200.00 | 46,650.00 | 49,100.00 | 49,016.90 | 296,483 |
| 2025-09-08 | 45,500.00 | 46,750.00 | 44,650.00 | 46,500.00 | 46,421.30 | 119,764 |
| 2025-09-05 | 47,000.00 | 47,150.00 | 45,100.00 | 45,450.00 | 45,373.08 | 128,160 |
| 2025-09-04 | 46,500.00 | 47,500.00 | 45,700.00 | 45,950.00 | 45,872.23 | 121,595 |
| 2025-09-03 | 45,050.00 | 46,400.00 | 44,500.00 | 46,300.00 | 46,221.64 | 114,289 |
| 2025-09-02 | 45,350.00 | 46,000.00 | 44,800.00 | 45,450.00 | 45,373.08 | 140,594 |
| 2025-09-01 | 46,850.00 | 46,850.00 | 45,300.00 | 45,650.00 | 45,572.74 | 180,189 |
| 2025-08-29 | 47,750.00 | 48,700.00 | 47,700.00 | 47,950.00 | 47,868.85 | 117,827 |
| 2025-08-28 | 47,800.00 | 48,850.00 | 47,400.00 | 47,750.00 | 47,669.19 | 127,160 |
| 2025-08-27 | 48,700.00 | 49,150.00 | 47,800.00 | 48,300.00 | 48,218.26 | 78,398 |
| 2025-08-26 | 48,850.00 | 49,200.00 | 48,350.00 | 48,450.00 | 48,368.00 | 76,209 |
| 2025-08-25 | 48,750.00 | 49,100.00 | 48,200.00 | 49,000.00 | 48,917.07 | 96,887 |
| 2025-08-22 | 48,850.00 | 49,150.00 | 47,350.00 | 48,000.00 | 47,918.76 | 169,555 |
| 2025-08-21 | 49,600.00 | 49,950.00 | 48,500.00 | 49,400.00 | 49,316.39 | 153,794 |
| 2025-08-20 | 48,500.00 | 49,450.00 | 47,750.00 | 49,250.00 | 49,166.65 | 143,215 |
| 2025-08-19 | 49,550.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,166.65 | 131,950 |
| 2025-08-18 | 49,900.00 | 50,300.00 | 48,750.00 | 49,400.00 | 49,316.39 | 148,849 |
| 2025-08-14 | 49,350.00 | 51,100.00 | 49,300.00 | 50,800.00 | 50,714.03 | 218,069 |
| 2025-08-13 | 50,000.00 | 51,500.00 | 49,300.00 | 49,800.00 | 49,715.72 | 329,047 |
| 2025-08-12 | 47,100.00 | 49,900.00 | 46,750.00 | 48,000.00 | 47,918.76 | 332,323 |
| 2025-08-11 | 44,500.00 | 46,350.00 | 44,100.00 | 46,250.00 | 46,171.73 | 197,426 |
| 2025-08-08 | 42,400.00 | 45,400.00 | 42,400.00 | 43,950.00 | 43,875.62 | 206,290 |
| 2025-08-07 | 42,650.00 | 42,700.00 | 41,300.00 | 42,300.00 | 42,228.41 | 87,999 |
| 2025-08-06 | 41,850.00 | 41,900.00 | 40,650.00 | 41,650.00 | 41,579.51 | 191,347 |
| 2025-08-05 | 42,400.00 | 42,850.00 | 41,700.00 | 42,150.00 | 42,078.66 | 62,903 |
| 2025-08-04 | 41,500.00 | 42,350.00 | 41,450.00 | 41,750.00 | 41,679.34 | 117,894 |
| 2025-08-01 | 43,650.00 | 44,350.00 | 41,900.00 | 41,950.00 | 41,879.00 | 135,891 |
| 2025-07-31 | 45,700.00 | 45,700.00 | 44,350.00 | 44,750.00 | 44,674.26 | 129,421 |
| 2025-07-30 | 44,250.00 | 46,750.00 | 43,950.00 | 46,150.00 | 46,071.89 | 384,390 |
| 2025-07-29 | 44,250.00 | 44,400.00 | 42,950.00 | 43,950.00 | 43,875.62 | 130,822 |
| 2025-07-28 | 42,900.00 | 44,000.00 | 42,100.00 | 43,400.00 | 43,326.55 | 182,734 |
| 2025-07-25 | 42,800.00 | 43,150.00 | 42,000.00 | 42,050.00 | 41,978.83 | 41,045 |
| 2025-07-24 | 43,550.00 | 43,850.00 | 42,400.00 | 42,450.00 | 42,378.16 | 78,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 230.0000 KRW |
| 2025-03-27 | 230.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 230.0000 KRW |
| 2019-12-27 | 230.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.